Social Activity Token SAT
Xếp hạng #?
10:17:43 23/10/2020
Social Activity Token (SAT)
Không theo dõi
Lịch sử giá Social Activity Token (SAT) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0007692 | $0.0007758 | $0.0007690 | $0.0007731 | $0 | $98,160.28 |
| 2019-03-02 | $0.0006923 | $0.0006974 | $0.0006888 | $0.0006949 | $19.52 | $88,228.82 |
| 2019-03-03 | $0.0006942 | $0.0007739 | $0.0006940 | $0.0007681 | $719.34 | $97,527.12 |
| 2019-03-04 | $0.0007692 | $0.0007725 | $0.0007472 | $0.0007519 | $32.26 | $95,464.02 |
| 2019-03-05 | $0.0007524 | $0.0007760 | $0.0006564 | $0.0006632 | $51.13 | $84,201.80 |
| 2019-03-06 | $0.0006621 | $0.0007819 | $0.0006574 | $0.0007802 | $44.83 | $99,065.12 |
| 2019-03-07 | $0.0007803 | $0.0007880 | $0.0005473 | $0.0006250 | $179.40 | $79,353.27 |
| 2019-03-08 | $0.0006257 | $0.0006716 | $0.0006245 | $0.0006627 | $0.6627 | $84,145.29 |
| 2019-03-09 | $0.0006623 | $0.0006718 | $0.0006617 | $0.0006704 | $0 | $85,116.73 |
| 2019-03-10 | $0.0006704 | $0.0006732 | $0.0006304 | $0.0006708 | $44.04 | $85,169.29 |
| 2019-03-11 | $0.0006713 | $0.0007822 | $0.0006214 | $0.0007798 | $210.63 | $99,004.72 |
| 2019-03-12 | $0.0007806 | $0.0007851 | $0.0006600 | $0.0006634 | $1.66 | $84,232.07 |
| 2019-03-13 | $0.0006650 | $0.0006651 | $0.0006218 | $0.0006240 | $17.39 | $79,229.91 |
| 2019-03-14 | $0.0006238 | $0.0007846 | $0.0006236 | $0.0006273 | $6.70 | $79,649.28 |
| 2019-03-15 | $0.0006269 | $0.0006349 | $0.0006258 | $0.0006339 | $0 | $80,478.75 |
| 2019-03-16 | $0.0006339 | $0.0006891 | $0.0006339 | $0.0006877 | $138.42 | $87,311.54 |
| 2019-03-17 | $0.0006878 | $0.0007682 | $0.0006799 | $0.0007234 | $22.26 | $91,845.66 |
| 2019-03-18 | $0.0007240 | $0.0008080 | $0.0007205 | $0.0008052 | $96.00 | $102,229 |
| 2019-03-19 | $0.0008057 | $0.0008156 | $0.0008035 | $0.0008133 | $0 | $103,265 |
| 2019-03-20 | $0.0008133 | $0.0008133 | $0.0006452 | $0.0007336 | $739.77 | $93,142.76 |
| 2019-03-21 | $0.0007347 | $0.0007374 | $0.0007194 | $0.0007247 | $730.82 | $92,016.06 |
| 2019-03-22 | $0.0007240 | $0.0007283 | $0.0007226 | $0.0007235 | $6.63 | $91,856.34 |
| 2019-03-23 | $0.0007227 | $0.0007288 | $0.0006439 | $0.0006451 | $188.23 | $81,901.73 |
| 2019-03-24 | $0.0006444 | $0.0007243 | $0.0006017 | $0.0006824 | $77.96 | $86,648.35 |
| 2019-03-25 | $0.0006836 | $0.0007254 | $0.0005207 | $0.0006340 | $124.12 | $80,495.99 |
| 2019-03-26 | $0.0006321 | $0.0006354 | $0.0005901 | $0.0005967 | $2.13 | $75,763.08 |
| 2019-03-27 | $0.0005970 | $0.0006120 | $0.0005250 | $0.0005716 | $226.18 | $72,580.33 |
| 2019-03-28 | $0.0005713 | $0.0005731 | $0.0005239 | $0.0005282 | $11.85 | $67,066.01 |
| 2019-03-29 | $0.0005282 | $0.0005756 | $0.0004087 | $0.0004497 | $132.37 | $57,097.85 |
| 2019-03-30 | $0.0004488 | $0.0005377 | $0.0004439 | $0.0004921 | $50.49 | $62,486.19 |
| 2019-03-31 | $0.0004921 | $0.0005340 | $0.0004908 | $0.0004919 | $24.25 | $62,458.48 |